Schoeller-Bleckmann Oilfield Equipment AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	41.375	41.600	41.375	41.375	36.656	216
2024-03-13	41.025	41.304	41.025	41.025	36.346	381
2024-03-12	40.738	41.025	40.738	41.025	36.346	231
2024-03-11	40.700	40.700	40.400	40.400	35.792	592
2024-03-08	41.900	41.900	41.250	41.475	36.745	1,215
2024-03-07	41.325	42.250	41.250	42.150	37.343	733
2024-03-06	41.325	41.540	41.175	41.175	36.479	29
2024-03-05	41.550	41.550	41.275	41.275	36.568	448
2024-03-04	41.525	41.525	41.525	41.525	36.789	0
2024-03-01	42.065	42.100	42.065	42.100	37.299	300
2024-02-29	41.575	41.650	41.575	41.575	36.833	11,098
2024-02-28	41.725	42.000	41.198	41.825	37.055	587
2024-02-27	41.475	41.750	41.350	41.625	36.878	8,089
2024-02-26	41.672	41.900	41.672	41.875	37.099	973
2024-02-23	41.575	41.575	41.575	41.575	36.833	0
2024-02-22	41.929	41.929	41.575	41.575	36.833	477
2024-02-21	41.775	41.775	41.501	41.775	37.011	247
2024-02-20	42.250	42.250	41.952	42.250	37.431	488
2024-02-19	42.600	42.702	42.500	42.600	37.742	167
2024-02-16	42.414	42.550	42.414	42.550	37.697	830
2024-02-15	41.575	42.052	41.575	41.575	36.833	2,138
2024-02-14	41.536	41.725	41.536	41.725	36.966	137
2024-02-13	42.000	42.000	41.650	42.000	37.210	180
2024-02-12	42.002	42.002	41.750	41.825	37.055	134
2024-02-09	42.050	42.150	41.600	42.050	37.254	1,725
2024-02-08	42.400	42.400	42.100	42.400	37.564	526
2024-02-07	43.002	43.002	42.600	42.800	37.919	332
2024-02-06	43.075	43.150	42.850	43.025	38.118	116
2024-02-05	43.652	43.652	42.922	43.275	38.340	432
2024-02-02	44.000	44.000	44.000	44.000	38.982	0
2024-02-01	44.250	44.550	44.250	44.550	39.469	1,416
2024-01-31	43.875	43.875	43.650	43.875	38.871	3,576
2024-01-30	44.800	45.174	43.825	43.825	38.827	284
2024-01-29	45.806	45.806	45.010	45.525	40.333	58,793
2024-01-26	45.523	46.500	45.523	46.050	40.798	5,175
2024-01-25	44.600	44.750	44.577	44.600	39.513	2,313
2024-01-24	44.400	44.850	44.154	44.850	39.735	3,872
2024-01-23	44.150	44.150	43.600	43.625	38.650	2,146
2024-01-22	44.150	44.150	43.650	44.050	39.026	1,021
2024-01-19	44.350	44.700	43.850	44.400	39.336	1,184
2024-01-18	44.000	44.250	43.625	43.625	38.650	562
2024-01-17	43.100	43.800	43.100	43.625	38.650	2,352
2024-01-16	43.675	43.900	43.475	43.475	38.517	314
2024-01-15	43.625	43.850	43.225	43.225	38.295	3,877
2024-01-12	42.650	43.800	42.600	43.575	38.605	3,785
2024-01-11	42.984	42.984	42.300	42.450	37.609	3,129
2024-01-10	42.930	42.930	42.600	42.600	37.742	11,226
2024-01-09	43.500	43.500	42.800	43.425	38.472	394
2024-01-08	43.825	43.900	43.325	43.325	38.384	1,557
2024-01-05	43.225	44.050	43.100	43.725	38.738	3,318
2024-01-04	43.000	43.350	43.000	43.075	38.162	2,511
2024-01-03	42.950	42.950	42.400	42.400	37.564	1,377
2024-01-02	44.250	44.250	43.000	43.325	38.384	1,953
2023-12-29	43.850	44.350	43.850	44.350	39.292	1,266
2023-12-28	43.725	43.950	43.550	43.625	38.650	4,248
2023-12-27	43.700	44.150	43.700	44.050	39.026	1,106
2023-12-22	43.075	43.175	42.650	43.175	38.251	966
2023-12-21	42.600	43.050	42.600	42.600	37.742	760
2023-12-20	42.900	42.900	42.550	42.550	37.697	565
2023-12-19	42.450	43.150	42.100	42.200	37.387	991

← NewerPage 12 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.7500 EUR
2025-05-08	1.7500 EUR
2024-05-02	2.0000 EUR
2023-05-23	2.0000 EUR
2022-05-17	0.7500 EUR
2020-05-12	1.2000 EUR
2019-05-21	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.